Australia markets closed

EROAD Limited (ERD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.21000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20241.18001.21001.17001.21001.210042,236
25 July 20241.20501.25501.18501.21001.210067,208
24 July 20241.20501.25001.18501.25001.250069,808
23 July 20241.14001.24501.14001.24501.245022,907
22 July 20241.25001.25001.17501.19501.1950141,254
19 July 20241.25501.27501.22001.24501.245018,134
18 July 20241.24001.29501.16001.25001.2500172,469
17 July 20241.17001.26001.16001.26001.2600382,238
16 July 20241.17001.17001.12001.12501.12507,605
15 July 20241.11001.19501.11001.16001.160035,296
12 July 20241.11001.11251.09501.10501.105079,330
11 July 20241.10001.11001.08001.09501.09509,226
10 July 20241.10001.12001.09501.11501.115044,216
09 July 20241.09001.12501.04501.10001.1000126,910
08 July 20241.16001.17001.08001.08501.085043,603
05 July 20241.21001.21001.14001.14001.140026,953
04 July 20241.11001.21001.10001.21001.2100251,418
03 July 20241.05001.09751.05001.07501.075095,546
02 July 20240.96001.08000.96001.04001.0400231,967
01 July 20240.94000.98000.93000.96000.9600454,036
28 June 20240.92750.94000.92500.93500.935037,154
27 June 20240.92000.94000.90000.94000.940039,231
26 June 20240.93000.94000.92000.94000.940076,250
25 June 20240.93500.94500.91750.94500.9450208,221
24 June 20240.94000.94000.92500.93500.935010,083
21 June 20240.91500.94500.81000.94500.9450234,187
20 June 20240.94500.94500.92500.92500.92509,119
19 June 20240.95000.95000.93000.93750.937538,556
18 June 20240.93500.95000.93500.95000.95003,462
17 June 20240.94500.94500.93500.93500.935039,912
14 June 20240.95000.95000.93500.94500.945027,030
13 June 20240.93500.95500.93500.95500.9550175,635
12 June 20240.94250.95000.93500.94000.94003,611,607
11 June 20240.94000.95000.93500.95000.950021,417
07 June 20240.94000.96000.93750.96000.96003,780
06 June 20240.92500.96000.92500.94000.940032,033
05 June 20240.93000.96000.92000.95000.9500202,718
04 June 20240.92500.94000.91500.94000.940044,297
03 June 20240.96000.96000.92000.92500.925029,983
31 May 20241.00001.00000.95000.96000.960015,362
30 May 20240.90501.00000.90501.00001.0000114,833
29 May 20240.90000.91500.90000.91500.915049,829
28 May 20240.88000.90000.85000.90000.9000167,275
27 May 20240.85000.90000.85000.87500.8750373,706
24 May 20240.85500.85500.78500.80000.800091,022
23 May 20240.90000.92000.84500.85000.850055,721
22 May 20240.80000.85000.80000.85000.85007,615
21 May 20240.82000.82000.80000.80500.80505,732
20 May 20240.79000.82000.79000.82000.820011,912
17 May 20240.77000.77000.77000.77000.7700-
16 May 20240.77000.77000.77000.77000.770085
15 May 20240.78000.78000.78000.78000.780010,120
14 May 20240.78000.80000.77000.78000.780083,296
13 May 20240.78000.78000.78000.78000.780025,305
10 May 20240.79000.79000.79000.79000.7900-
09 May 20240.79000.79000.79000.79000.790094
08 May 20240.80500.80500.77500.79000.79005,956
07 May 20240.80000.80500.79000.80500.805015,772
06 May 20240.84500.84500.75000.77000.770090,274
03 May 20240.77000.85000.77000.85000.850023,161
02 May 20240.75000.78500.75000.77500.775018,560
01 May 20240.78000.81500.78000.80500.80507,942
30 Apr 20240.79000.80500.75000.79000.790020,427
29 Apr 20240.79500.79500.79500.79500.7950170
26 Apr 20240.79500.80000.79500.79500.7950420
24 Apr 20240.82000.84000.79500.79500.79506,434
23 Apr 20240.79500.81500.79500.81500.8150109,640
22 Apr 20240.80000.80000.79500.80000.800013,755
19 Apr 20240.79500.80000.79500.79500.795014,613
18 Apr 20240.79000.79000.79000.79000.7900777
17 Apr 20240.81500.81500.79000.79000.79008,967
16 Apr 20240.79000.82500.79000.82500.825018,799
15 Apr 20240.79000.79500.79000.79500.7950934
12 Apr 20240.78000.79000.78000.79000.790013,377
11 Apr 20240.80000.80000.78000.78000.780030,750
10 Apr 20240.80500.81500.80500.81500.815010,092
09 Apr 20240.85000.85000.81000.81000.81005,647
08 Apr 20240.81000.87500.81000.87500.875065,352
05 Apr 20240.81000.81000.81000.81000.8100350
04 Apr 20240.81000.82000.81000.82000.820093,692
03 Apr 20240.78000.85000.78000.81000.810035,626
02 Apr 20240.82000.82000.76000.79000.79009,170
28 Mar 20240.72000.82000.72000.82000.820017,557
27 Mar 20240.70500.72000.70500.71500.715027,627
26 Mar 20240.70000.72500.70000.71000.710068,984
25 Mar 20240.69000.70500.69000.69000.690026,318
22 Mar 20240.69000.69000.69000.69000.690024,721
21 Mar 20240.66500.70000.66500.69000.69001,046,567
20 Mar 20240.69500.69500.66000.66500.665042,660
19 Mar 20240.71000.71000.69500.69500.695040,080
18 Mar 20240.71500.71500.70500.70500.7050111,800
15 Mar 20240.71500.74500.71500.72500.725029,445
14 Mar 20240.72500.73000.72000.73000.730043,514
13 Mar 20240.73000.73000.72500.72500.725088,691
12 Mar 20240.74500.74500.73000.74500.745013,825
11 Mar 20240.71500.74500.71500.74500.745021,920
08 Mar 20240.74000.74000.72500.72500.725039,429
07 Mar 20240.72500.72500.71500.71500.715035,717
06 Mar 20240.74500.75500.71500.72000.720024,769
05 Mar 20240.75500.75500.69000.74000.7400285,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...